$0.94 (-1.57%)

Volume: 35.041k

Closed: Jan 27, 2023

Hollow Logo Score: 0.207
Charles & Colvard Ltd Stock
$0.94 (-1.57%)

Volume: 35.041k

Closed: Jan 27, 2023

Score Hollow Logo 0.207
NASDAQ:CTHR

Charles & Colvard Ltd Stock Price (Quote)

$0.94 ( -1.57% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $0.80 $1.00 Friday, 27th Jan 2023 CTHR stock ended at $0.94. This is 1.57% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.67% from a day low at $0.94 to a day high of $0.96.
90 days $0.80 $1.06
52 weeks $0.80 $2.56

Historical Charles & Colvard Ltd prices

Date Open High Low Close Volume
2023-01-27 $0.95 $0.96 $0.94 $0.94 35 041
2023-01-26 $0.92 $0.96 $0.92 $0.95 24 037
2023-01-25 $0.93 $0.95 $0.91 $0.93 18 321
2023-01-24 $0.93 $0.95 $0.92 $0.93 45 915
2023-01-23 $0.91 $0.96 $0.89 $0.94 21 383
2023-01-20 $0.88 $0.92 $0.88 $0.89 43 701
2023-01-19 $0.90 $0.94 $0.87 $0.89 144 646
2023-01-18 $0.98 $0.98 $0.92 $0.92 198 300
2023-01-17 $0.97 $0.97 $0.94 $0.97 67 146
2023-01-13 $0.98 $0.98 $0.93 $0.97 164 544
2023-01-12 $0.96 $0.98 $0.92 $0.98 31 500
2023-01-11 $0.99 $1.00 $0.91 $0.94 72 027
2023-01-10 $0.97 $1.00 $0.94 $0.99 147 800
2023-01-09 $0.90 $0.98 $0.90 $0.97 150 000
2023-01-06 $0.90 $0.95 $0.88 $0.91 148 600
2023-01-05 $0.93 $0.96 $0.86 $0.93 77 336
2023-01-04 $0.92 $0.95 $0.88 $0.92 111 657
2023-01-03 $0.87 $0.90 $0.83 $0.90 119 897
2022-12-30 $0.80 $0.84 $0.80 $0.82 180 092
2022-12-29 $0.80 $0.84 $0.80 $0.80 125 950
2022-12-28 $0.82 $0.85 $0.80 $0.81 92 600
2022-12-27 $0.82 $0.85 $0.81 $0.82 124 654
2022-12-23 $0.81 $0.85 $0.81 $0.82 64 074
2022-12-22 $0.83 $0.85 $0.81 $0.83 38 956
2022-12-21 $0.83 $0.85 $0.83 $0.83 39 571
2022-12-20 $0.83 $0.85 $0.80 $0.82 108 464
2022-12-19 $0.84 $0.84 $0.81 $0.83 97 568
2022-12-16 $0.84 $0.84 $0.81 $0.83 122 033
2022-12-15 $0.86 $0.86 $0.82 $0.83 86 460
2022-12-14 $0.84 $0.88 $0.84 $0.86 66 178
2022-12-13 $0.86 $0.89 $0.85 $0.85 49 245
2022-12-12 $0.86 $0.87 $0.85 $0.86 103 621
2022-12-09 $0.87 $0.90 $0.86 $0.88 47 564
2022-12-08 $0.86 $0.91 $0.86 $0.89 26 785
2022-12-07 $0.90 $0.90 $0.86 $0.88 53 047
2022-12-06 $0.88 $0.91 $0.86 $0.86 55 313
2022-12-05 $0.89 $0.92 $0.88 $0.88 19 249
2022-12-02 $0.88 $0.91 $0.87 $0.90 88 220
2022-12-01 $0.89 $0.91 $0.88 $0.88 91 382
2022-11-30 $0.89 $0.91 $0.89 $0.90 59 484
2022-11-29 $0.91 $0.92 $0.89 $0.91 60 723
2022-11-28 $0.96 $0.96 $0.91 $0.92 32 468
2022-11-25 $0.94 $0.95 $0.92 $0.95 6 008
2022-11-23 $0.94 $0.94 $0.92 $0.93 33 738
2022-11-22 $0.93 $0.95 $0.92 $0.94 25 429
2022-11-21 $0.93 $0.97 $0.92 $0.97 15 789
2022-11-18 $0.97 $0.97 $0.91 $0.95 58 978
2022-11-17 $0.93 $0.98 $0.93 $0.93 3 544
2022-11-16 $0.93 $0.97 $0.93 $0.94 22 816
2022-11-15 $0.97 $0.98 $0.93 $0.95 14 860

Hot Stocks To Watch:

About Charles & Colvard Ltd

Charles & Colvard Ltd Charles & Colvard, Ltd. operates as a fine jewelry company in the United States and internationally. The company manufactures, markets, and distributes moissanite jewels and finished moissanite jewelry under the Charles & Colvard Created Moissanite brand; and premium moissanite gemstones under the Forever One brand name. It also markets and distributes lab grown diamonds, and finished jewelry with lab grown diamonds under the Caydia brand. The co... CTHR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT